Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.35 | 13.53 | 13.30 | 13.45 | 135,220 | +0.00(+0.00%) |
Apr 27, 2018 | 13.35 | 13.60 | 13.25 | 13.45 | 133,415 | +0.10(+0.75%) |
Apr 26, 2018 | 13.50 | 13.59 | 13.30 | 13.35 | 109,757 | -0.10(-0.74%) |
Apr 25, 2018 | 13.50 | 13.60 | 13.35 | 13.45 | 235,455 | -0.10(-0.74%) |
Apr 24, 2018 | 13.40 | 13.60 | 13.30 | 13.55 | 196,193 | +0.20(+1.50%) |
Apr 23, 2018 | 13.50 | 13.60 | 13.05 | 13.35 | 371,195 | -0.20(-1.48%) |
Apr 20, 2018 | 13.50 | 13.62 | 13.25 | 13.55 | 184,098 | +0.05(+0.37%) |
Apr 19, 2018 | 13.55 | 13.60 | 13.45 | 13.50 | 105,573 | +0.00(+0.00%) |
Apr 18, 2018 | 13.55 | 13.70 | 13.50 | 13.50 | 95,081 | -0.10(-0.74%) |
Apr 17, 2018 | 13.55 | 13.65 | 13.45 | 13.60 | 91,693 | +0.10(+0.74%) |
Apr 16, 2018 | 13.50 | 13.65 | 13.45 | 13.50 | 69,218 | +0.00(+0.00%) |
Apr 13, 2018 | 13.60 | 13.65 | 13.25 | 13.50 | 71,681 | -0.15(-1.10%) |
Apr 12, 2018 | 13.35 | 13.75 | 13.15 | 13.65 | 133,053 | +0.25(+1.87%) |
Apr 11, 2018 | 13.60 | 13.70 | 13.35 | 13.40 | 51,790 | -0.25(-1.83%) |
Apr 10, 2018 | 13.50 | 13.70 | 13.30 | 13.65 | 62,190 | +0.20(+1.49%) |
Apr 09, 2018 | 13.65 | 13.65 | 13.25 | 13.45 | 77,555 | -0.15(-1.10%) |
Apr 06, 2018 | 13.60 | 13.80 | 13.55 | 13.60 | 98,687 | -0.05(-0.37%) |
Apr 05, 2018 | 13.65 | 13.85 | 13.60 | 13.65 | 83,955 | +0.00(+0.00%) |
Apr 04, 2018 | 13.45 | 13.70 | 13.30 | 13.65 | 92,190 | +0.15(+1.11%) |
Apr 03, 2018 | 13.50 | 13.68 | 13.30 | 13.50 | 115,575 | +0.00(+0.00%) |
Apr 02, 2018 | 13.40 | 13.65 | 12.95 | 13.50 | 136,056 | +0.00(+0.00%) |
Mar 29, 2018 | 13.50 | 13.50 | 13.50 | 0 | -0.10(-0.74%) | |
Mar 28, 2018 | 13.75 | 13.80 | 12.65 | 13.60 | 294,310 | -0.10(-0.73%) |
Mar 27, 2018 | 13.65 | 13.80 | 13.30 | 13.70 | 164,544 | -0.05(-0.36%) |
Mar 26, 2018 | 13.75 | 13.85 | 13.10 | 13.75 | 135,520 | -0.05(-0.36%) |
Mar 23, 2018 | 13.70 | 13.93 | 13.05 | 13.80 | 178,295 | -0.05(-0.36%) |
Mar 22, 2018 | 13.90 | 14.12 | 11.95 | 13.85 | 840,429 | -0.20(-1.42%) |
Mar 21, 2018 | 13.85 | 14.05 | 13.65 | 14.05 | 54,725 | +0.20(+1.44%) |
Mar 20, 2018 | 14.00 | 14.10 | 13.85 | 13.85 | 50,912 | -0.05(-0.36%) |
Mar 19, 2018 | 14.00 | 14.05 | 13.65 | 13.90 | 61,095 | -0.15(-1.07%) |
Mar 16, 2018 | 14.00 | 14.20 | 13.60 | 14.05 | 88,254 | +0.00(+0.00%) |
Mar 15, 2018 | 14.20 | 14.20 | 13.90 | 14.05 | 110,758 | -0.15(-1.06%) |
Mar 14, 2018 | 14.00 | 14.30 | 13.50 | 14.20 | 104,575 | +0.20(+1.43%) |
Mar 13, 2018 | 14.10 | 14.30 | 13.95 | 14.00 | 65,920 | -0.10(-0.71%) |
Mar 12, 2018 | 14.10 | 14.15 | 13.70 | 14.10 | 43,479 | +0.05(+0.36%) |
Mar 09, 2018 | 14.05 | 14.22 | 13.55 | 14.05 | 56,610 | +0.05(+0.36%) |
Mar 08, 2018 | 14.05 | 14.18 | 13.75 | 14.00 | 55,990 | +0.00(+0.00%) |
Mar 07, 2018 | 14.00 | 14.20 | 13.95 | 14.00 | 75,777 | +0.00(+0.00%) |
Mar 06, 2018 | 14.00 | 14.20 | 13.70 | 14.00 | 74,933 | +0.05(+0.36%) |
Mar 05, 2018 | 14.10 | 13.90 | 13.95 | 51,373 | -0.15(-1.06%) | |
Mar 02, 2018 | 13.90 | 14.15 | 13.85 | 14.10 | 38,500 | +0.15(+1.08%) |
Mar 01, 2018 | 13.85 | 14.05 | 13.60 | 13.95 | 45,761 | +0.10(+0.72%) |
Feb 28, 2018 | 13.90 | 14.15 | 13.50 | 13.85 | 129,003 | -0.10(-0.72%) |
Feb 27, 2018 | 14.10 | 14.20 | 13.90 | 13.95 | 33,233 | -0.15(-1.06%) |
Feb 26, 2018 | 14.05 | 14.15 | 14.05 | 14.10 | 31,215 | +0.05(+0.36%) |
Feb 23, 2018 | 14.00 | 14.15 | 13.95 | 14.05 | 39,679 | +0.10(+0.72%) |
Feb 22, 2018 | 14.00 | 14.20 | 14.00 | 13.95 | 43,259 | -0.10(-0.71%) |
Feb 21, 2018 | 14.00 | 14.25 | 14.00 | 14.05 | 47,444 | +0.10(+0.72%) |
Feb 20, 2018 | 13.95 | 14.10 | 13.70 | 13.95 | 83,997 | -0.15(-1.06%) |
Feb 16, 2018 | 14.10 | 14.10 | 14.10 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 13.90 | 14.25 | 13.80 | 14.10 | 26,166 | +0.30(+2.17%) |
Feb 14, 2018 | 13.40 | 13.90 | 13.30 | 13.80 | 125,034 | +0.30(+2.22%) |
Feb 13, 2018 | 13.85 | 14.00 | 13.15 | 13.50 | 230,489 | -0.40(-2.88%) |
Feb 12, 2018 | 14.00 | 14.15 | 13.60 | 13.90 | 73,365 | -0.15(-1.07%) |
Feb 09, 2018 | 14.00 | 14.15 | 13.90 | 14.05 | 147,614 | +0.05(+0.36%) |
Feb 08, 2018 | 14.25 | 14.25 | 14.00 | 14.00 | 143,409 | -0.25(-1.75%) |
Feb 07, 2018 | 14.25 | 14.25 | 14.00 | 14.25 | 60,654 | -0.05(-0.35%) |
Feb 06, 2018 | 14.10 | 14.50 | 13.80 | 14.30 | 150,966 | +0.00(+0.00%) |
Feb 05, 2018 | 14.55 | 14.55 | 14.10 | 14.30 | 62,499 | -0.30(-2.05%) |
Feb 02, 2018 | 14.70 | 14.70 | 14.50 | 14.60 | 40,191 | -0.10(-0.68%) |
Feb 01, 2018 | 14.55 | 14.70 | 14.55 | 14.70 | 31,715 | +0.15(+1.03%) |
Jan 31, 2018 | 14.45 | 14.70 | 14.25 | 14.55 | 59,125 | +0.15(+1.04%) |
Jan 30, 2018 | 14.30 | 14.45 | 13.90 | 14.40 | 78,715 | +0.05(+0.35%) |
Jan 29, 2018 | 14.30 | 14.40 | 14.10 | 14.35 | 28,731 | +0.05(+0.35%) |
Jan 26, 2018 | 14.35 | 14.40 | 14.10 | 14.30 | 41,690 | +0.00(+0.00%) |
Jan 25, 2018 | 14.25 | 14.30 | 13.95 | 14.30 | 22,707 | +0.10(+0.70%) |
Jan 24, 2018 | 14.20 | 14.40 | 14.15 | 14.20 | 44,117 | +0.05(+0.35%) |
Jan 23, 2018 | 14.10 | 14.25 | 14.10 | 14.15 | 19,285 | +0.00(+0.00%) |
Jan 22, 2018 | 14.15 | 14.20 | 13.95 | 14.15 | 48,106 | +0.03(+0.18%) |
Jan 19, 2018 | 14.25 | 14.30 | 13.95 | 14.12 | 124,410 | -0.18(-1.22%) |
Jan 18, 2018 | 14.40 | 14.65 | 14.30 | 14.30 | 66,789 | -0.10(-0.69%) |
Jan 17, 2018 | 14.30 | 14.40 | 14.15 | 14.40 | 60,420 | +0.20(+1.41%) |
Jan 16, 2018 | 14.10 | 14.40 | 14.10 | 14.20 | 104,807 | +0.10(+0.71%) |
Jan 12, 2018 | 14.10 | 14.10 | 14.10 | 0 | +0.05(+0.36%) | |
Jan 11, 2018 | 14.00 | 14.05 | 13.90 | 14.05 | 61,482 | +0.05(+0.36%) |
Jan 10, 2018 | 14.00 | 13.85 | 14.00 | 54,855 | +0.00(+0.00%) | |
Jan 09, 2018 | 13.85 | 14.10 | 13.65 | 14.00 | 47,622 | +0.05(+0.36%) |
Jan 08, 2018 | 14.05 | 14.10 | 13.70 | 13.95 | 37,874 | -0.05(-0.36%) |
Jan 05, 2018 | 13.95 | 14.15 | 13.90 | 14.00 | 44,864 | +0.00(+0.00%) |
Jan 04, 2018 | 14.10 | 14.15 | 13.80 | 14.00 | 84,421 | -0.10(-0.71%) |
Jan 03, 2018 | 14.15 | 14.20 | 13.60 | 14.10 | 115,717 | -0.10(-0.70%) |
Jan 02, 2018 | 14.30 | 14.30 | 14.10 | 14.20 | 78,603 | -0.05(-0.35%) |
Dec 29, 2017 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 14.20 | 14.36 | 13.95 | 14.25 | 193,060 | +0.00(+0.00%) |
Dec 27, 2017 | 14.05 | 14.35 | 13.90 | 14.25 | 97,331 | +0.15(+1.06%) |
Dec 26, 2017 | 13.95 | 14.20 | 13.85 | 14.10 | 76,456 | +0.20(+1.44%) |
Dec 22, 2017 | 13.90 | 13.95 | 13.65 | 13.90 | 48,801 | -0.03(-0.18%) |
Dec 21, 2017 | 14.00 | 14.00 | 13.90 | 13.93 | 51,846 | -0.02(-0.18%) |
Dec 20, 2017 | 13.90 | 14.20 | 13.75 | 13.95 | 98,580 | +0.05(+0.36%) |
Dec 19, 2017 | 13.70 | 13.95 | 13.55 | 13.90 | 132,421 | +0.10(+0.72%) |
Dec 18, 2017 | 13.50 | 13.85 | 13.50 | 13.80 | 117,735 | +0.30(+2.22%) |
Dec 15, 2017 | 13.50 | 13.57 | 13.45 | 13.50 | 243,801 | +0.00(+0.00%) |
Dec 14, 2017 | 13.65 | 13.65 | 13.40 | 13.50 | 211,004 | -0.20(-1.46%) |
Dec 13, 2017 | 13.65 | 13.75 | 13.50 | 13.70 | 115,385 | +0.05(+0.37%) |
Dec 12, 2017 | 13.55 | 13.75 | 13.50 | 13.65 | 89,741 | +0.05(+0.37%) |
Dec 11, 2017 | 13.50 | 13.80 | 13.50 | 13.60 | 62,171 | +0.10(+0.74%) |
Dec 08, 2017 | 13.55 | 13.78 | 13.50 | 13.50 | 55,193 | -0.05(-0.37%) |
Dec 07, 2017 | 13.50 | 13.65 | 13.50 | 13.55 | 92,934 | +0.00(+0.00%) |
Dec 06, 2017 | 13.50 | 13.65 | 13.50 | 13.55 | 42,671 | +0.05(+0.37%) |
Dec 05, 2017 | 13.45 | 13.65 | 13.45 | 13.50 | 63,087 | +0.00(+0.00%) |
Dec 04, 2017 | 13.75 | 13.75 | 13.55 | 13.50 | 33,408 | -0.10(-0.74%) |
Dec 01, 2017 | 13.75 | 13.75 | 13.50 | 13.60 | 51,227 | -0.10(-0.73%) |
Nov 30, 2017 | 13.75 | 13.80 | 13.45 | 13.70 | 94,543 | +0.05(+0.37%) |
Nov 29, 2017 | 13.60 | 13.85 | 13.25 | 13.65 | 184,283 | +0.05(+0.37%) |
Nov 28, 2017 | 13.45 | 13.60 | 13.20 | 13.60 | 133,628 | +0.15(+1.12%) |
Nov 27, 2017 | 13.40 | 13.55 | 13.30 | 13.45 | 64,772 | +0.05(+0.37%) |
Nov 24, 2017 | 13.50 | 13.60 | 13.35 | 13.40 | 28,065 | -0.05(-0.37%) |
Nov 22, 2017 | 13.40 | 13.50 | 13.35 | 13.45 | 104,467 | +0.05(+0.37%) |
Nov 21, 2017 | 13.20 | 13.45 | 13.10 | 13.40 | 81,230 | +0.20(+1.52%) |
Nov 20, 2017 | 13.20 | 13.20 | 13.00 | 13.20 | 78,471 | +0.10(+0.76%) |
Nov 17, 2017 | 13.00 | 13.25 | 12.90 | 13.10 | 63,713 | +0.00(+0.00%) |
Nov 16, 2017 | 12.95 | 13.30 | 12.75 | 13.10 | 72,975 | +0.15(+1.16%) |
Nov 15, 2017 | 13.15 | 13.50 | 12.88 | 12.95 | 102,428 | -0.20(-1.52%) |
Nov 14, 2017 | 13.25 | 13.30 | 12.93 | 13.15 | 49,382 | -0.05(-0.38%) |
Nov 13, 2017 | 12.85 | 13.25 | 12.70 | 13.20 | 77,932 | +0.30(+2.33%) |
Nov 10, 2017 | 13.10 | 13.30 | 12.88 | 12.90 | 47,226 | -0.15(-1.15%) |
Nov 09, 2017 | 13.05 | 13.12 | 12.90 | 13.05 | 58,737 | -0.05(-0.38%) |
Nov 08, 2017 | 13.10 | 13.20 | 12.65 | 13.10 | 81,900 | +0.05(+0.38%) |
Nov 07, 2017 | 12.90 | 13.35 | 12.60 | 13.05 | 85,896 | +0.10(+0.77%) |
Nov 06, 2017 | 12.90 | 13.10 | 12.70 | 12.95 | 44,420 | +0.15(+1.17%) |
Nov 03, 2017 | 12.65 | 12.85 | 12.30 | 12.80 | 91,191 | +0.20(+1.59%) |
Nov 02, 2017 | 12.40 | 12.65 | 12.25 | 12.60 | 50,151 | +0.15(+1.20%) |
Nov 01, 2017 | 13.15 | 13.30 | 12.30 | 12.45 | 71,583 | -0.80(-6.04%) |
Oct 31, 2017 | 12.95 | 13.35 | 12.95 | 13.25 | 179,137 | +0.25(+1.92%) |
Oct 30, 2017 | 12.90 | 13.10 | 12.75 | 13.00 | 103,649 | +0.05(+0.39%) |
Oct 27, 2017 | 12.75 | 13.05 | 12.40 | 12.95 | 146,184 | +0.25(+1.97%) |
Oct 26, 2017 | 12.70 | 12.85 | 12.25 | 12.70 | 96,305 | +0.10(+0.79%) |
Oct 25, 2017 | 12.45 | 12.68 | 12.15 | 12.60 | 108,879 | +0.05(+0.40%) |
Oct 24, 2017 | 12.60 | 12.75 | 12.15 | 12.55 | 77,453 | -0.05(-0.40%) |
Oct 23, 2017 | 12.75 | 12.85 | 12.34 | 12.60 | 73,298 | -0.15(-1.18%) |
Oct 20, 2017 | 12.80 | 12.82 | 12.35 | 12.75 | 157,716 | +0.00(+0.00%) |
Oct 19, 2017 | 12.70 | 12.85 | 12.25 | 12.75 | 97,658 | +0.00(+0.00%) |
Oct 18, 2017 | 12.70 | 12.90 | 12.45 | 12.75 | 107,204 | +0.05(+0.39%) |
Oct 17, 2017 | 12.85 | 13.00 | 12.60 | 12.70 | 52,563 | -0.10(-0.78%) |
Oct 16, 2017 | 12.60 | 13.20 | 12.60 | 12.80 | 95,941 | +0.10(+0.79%) |
Oct 13, 2017 | 12.55 | 12.74 | 12.47 | 12.70 | 52,735 | +0.10(+0.79%) |
Oct 12, 2017 | 12.40 | 12.70 | 12.30 | 12.60 | 59,178 | +0.15(+1.20%) |
Oct 11, 2017 | 12.50 | 12.70 | 12.20 | 12.45 | 54,733 | -0.10(-0.80%) |
Oct 10, 2017 | 12.55 | 12.60 | 12.30 | 12.55 | 88,694 | +0.15(+1.21%) |
Oct 09, 2017 | 12.60 | 12.60 | 12.30 | 12.40 | 59,130 | -0.15(-1.20%) |
Oct 06, 2017 | 12.45 | 12.82 | 12.35 | 12.55 | 88,376 | +0.10(+0.80%) |
Oct 05, 2017 | 12.50 | 12.55 | 12.30 | 12.45 | 57,944 | -0.15(-1.19%) |
Oct 04, 2017 | 12.80 | 12.80 | 12.50 | 12.60 | 38,771 | -0.15(-1.18%) |
Oct 03, 2017 | 12.80 | 12.90 | 12.45 | 12.75 | 98,138 | -0.10(-0.78%) |
Oct 02, 2017 | 12.75 | 12.90 | 12.65 | 12.85 | 82,160 | +0.15(+1.18%) |
Sep 29, 2017 | 12.70 | 12.80 | 12.50 | 12.70 | 202,044 | -0.05(-0.39%) |
Sep 28, 2017 | 12.70 | 12.80 | 12.50 | 12.75 | 76,909 | +0.00(+0.00%) |
Sep 27, 2017 | 12.55 | 12.75 | 12.40 | 12.75 | 135,650 | +0.25(+2.00%) |
Sep 26, 2017 | 12.45 | 12.65 | 12.32 | 12.50 | 62,943 | +0.10(+0.81%) |
Sep 25, 2017 | 12.60 | 12.70 | 12.30 | 12.40 | 84,594 | -0.20(-1.59%) |
Sep 22, 2017 | 12.60 | 12.80 | 12.35 | 12.60 | 114,552 | +0.05(+0.40%) |
Sep 21, 2017 | 12.50 | 12.55 | 12.30 | 12.55 | 251,541 | +0.05(+0.40%) |
Sep 20, 2017 | 12.30 | 12.70 | 12.20 | 12.50 | 180,201 | +0.15(+1.21%) |
Sep 19, 2017 | 12.60 | 12.62 | 12.25 | 12.35 | 126,303 | -0.15(-1.20%) |
Sep 18, 2017 | 11.70 | 12.75 | 11.65 | 12.50 | 504,448 | +1.60(+14.68%) |
Sep 15, 2017 | 11.15 | 11.15 | 10.80 | 10.90 | 374,354 | -0.20(-1.80%) |
Sep 14, 2017 | 11.15 | 11.20 | 10.90 | 11.10 | 185,966 | +0.00(+0.00%) |
Sep 13, 2017 | 11.30 | 11.45 | 11.05 | 11.10 | 88,393 | -0.30(-2.63%) |
Sep 12, 2017 | 11.50 | 11.65 | 11.10 | 11.40 | 112,736 | -0.15(-1.30%) |
Sep 11, 2017 | 11.65 | 11.90 | 11.55 | 11.55 | 138,084 | -0.20(-1.70%) |
Sep 08, 2017 | 12.10 | 12.10 | 11.70 | 11.75 | 160,231 | -0.30(-2.49%) |
Sep 07, 2017 | 12.25 | 12.25 | 11.95 | 12.05 | 156,815 | -0.25(-2.03%) |
Sep 06, 2017 | 12.50 | 12.95 | 11.75 | 12.30 | 369,567 | -0.45(-3.53%) |
Sep 05, 2017 | 12.90 | 14.50 | 12.25 | 12.75 | 2,086,956 | +3.05(+31.44%) |
Sep 01, 2017 | 12.15 | 12.20 | 9.650 | 9.700 | 643,571 | -2.50(-20.49%) |
Aug 31, 2017 | 11.95 | 12.30 | 11.75 | 12.20 | 192,708 | +0.35(+2.95%) |
Aug 30, 2017 | 11.10 | 11.95 | 11.05 | 11.85 | 171,403 | +0.75(+6.76%) |
Aug 29, 2017 | 11.20 | 11.40 | 11.00 | 11.10 | 141,446 | -0.15(-1.33%) |
Aug 28, 2017 | 11.30 | 11.40 | 11.10 | 11.25 | 40,388 | +0.00(+0.00%) |
Aug 25, 2017 | 11.05 | 11.30 | 11.00 | 11.25 | 77,643 | +0.25(+2.27%) |
Aug 24, 2017 | 11.15 | 11.20 | 10.95 | 11.00 | 86,866 | -0.10(-0.90%) |
Aug 23, 2017 | 11.25 | 11.45 | 11.05 | 11.10 | 182,359 | -0.20(-1.77%) |
Aug 22, 2017 | 11.30 | 11.35 | 11.00 | 11.30 | 183,028 | +0.00(+0.00%) |
Aug 21, 2017 | 11.25 | 11.40 | 11.15 | 11.30 | 53,365 | +0.00(+0.00%) |
Aug 18, 2017 | 11.10 | 11.38 | 10.60 | 11.30 | 155,556 | +0.20(+1.80%) |
Aug 17, 2017 | 11.60 | 11.60 | 11.00 | 11.10 | 189,083 | -0.50(-4.31%) |
Aug 16, 2017 | 11.95 | 12.05 | 11.50 | 11.60 | 272,856 | -0.35(-2.93%) |
Aug 15, 2017 | 12.15 | 12.15 | 11.80 | 11.95 | 108,782 | -0.25(-2.05%) |
Aug 14, 2017 | 12.15 | 12.40 | 12.10 | 12.20 | 101,403 | +0.05(+0.41%) |
Aug 11, 2017 | 12.35 | 12.35 | 12.05 | 12.15 | 76,923 | -0.15(-1.22%) |
Aug 10, 2017 | 12.35 | 12.45 | 12.25 | 12.30 | 78,405 | -0.10(-0.81%) |
Aug 09, 2017 | 12.45 | 12.50 | 12.35 | 12.40 | 57,118 | -0.10(-0.80%) |
Aug 08, 2017 | 12.15 | 12.50 | 12.15 | 12.50 | 101,288 | +0.35(+2.88%) |
Aug 07, 2017 | 12.10 | 12.20 | 12.00 | 12.15 | 62,348 | +0.05(+0.41%) |
Aug 04, 2017 | 12.60 | 12.05 | 12.10 | 100,275 | -0.40(-3.20%) | |
Aug 03, 2017 | 12.50 | 12.65 | 12.40 | 12.50 | 61,938 | -0.05(-0.40%) |
Aug 02, 2017 | 12.70 | 12.70 | 12.50 | 12.55 | 74,668 | -0.15(-1.18%) |
Aug 01, 2017 | 13.05 | 13.05 | 12.50 | 12.70 | 137,432 | -0.30(-2.31%) |
Jul 31, 2017 | 13.00 | 13.40 | 12.60 | 13.00 | 223,271 | +0.00(+0.00%) |
Jul 28, 2017 | 12.80 | 13.05 | 12.35 | 13.00 | 241,555 | +0.15(+1.17%) |
Jul 27, 2017 | 12.80 | 12.90 | 12.38 | 12.85 | 172,853 | +0.05(+0.39%) |
Jul 26, 2017 | 12.80 | 12.88 | 12.60 | 12.80 | 132,544 | -0.05(-0.39%) |
Jul 25, 2017 | 12.90 | 13.10 | 12.50 | 12.85 | 135,288 | +0.10(+0.78%) |
Jul 24, 2017 | 12.80 | 12.90 | 12.57 | 12.75 | 102,267 | +0.05(+0.39%) |
Jul 21, 2017 | 12.75 | 12.78 | 12.35 | 12.70 | 171,388 | +0.00(+0.00%) |
Jul 20, 2017 | 12.45 | 12.70 | 12.10 | 12.70 | 141,985 | +0.25(+2.01%) |
Jul 19, 2017 | 12.50 | 12.50 | 11.97 | 12.45 | 302,880 | +0.00(+0.00%) |
Jul 18, 2017 | 12.80 | 12.80 | 12.24 | 12.45 | 130,120 | -0.30(-2.35%) |
Jul 17, 2017 | 12.70 | 12.78 | 12.68 | 12.75 | 34,548 | +0.05(+0.39%) |
Jul 14, 2017 | 12.45 | 12.70 | 12.45 | 12.70 | 119,739 | +0.00(+0.00%) |
Jul 13, 2017 | 12.55 | 12.75 | 12.25 | 12.70 | 122,007 | +0.20(+1.60%) |
Jul 12, 2017 | 12.45 | 12.60 | 12.40 | 12.50 | 96,555 | -0.10(-0.79%) |
Jul 11, 2017 | 12.80 | 13.05 | 12.22 | 12.60 | 273,689 | -0.15(-1.18%) |
Jul 10, 2017 | 12.60 | 12.85 | 12.40 | 12.75 | 79,205 | +0.15(+1.19%) |
Jul 07, 2017 | 12.45 | 12.60 | 12.43 | 12.60 | 88,588 | +0.10(+0.80%) |
Jul 06, 2017 | 12.95 | 13.00 | 12.50 | 12.50 | 161,424 | -0.50(-3.85%) |
Jul 05, 2017 | 13.30 | 13.45 | 12.95 | 13.00 | 98,854 | -0.30(-2.26%) |
Jul 03, 2017 | 13.65 | 13.65 | 13.20 | 13.30 | 45,086 | -0.20(-1.48%) |
Jun 30, 2017 | 13.60 | 13.75 | 13.25 | 13.50 | 94,493 | -0.10(-0.74%) |
Jun 29, 2017 | 13.25 | 13.65 | 13.05 | 13.60 | 130,336 | +0.20(+1.49%) |
Jun 28, 2017 | 13.20 | 13.60 | 13.05 | 13.40 | 193,013 | +0.25(+1.90%) |
Jun 27, 2017 | 13.55 | 13.55 | 13.05 | 13.15 | 86,159 | -0.40(-2.95%) |
Jun 26, 2017 | 13.30 | 14.10 | 13.30 | 13.55 | 208,755 | +0.20(+1.50%) |
Jun 23, 2017 | 14.05 | 12.85 | 13.35 | 2,465,530 | -0.25(-1.84%) | |
Jun 22, 2017 | 13.55 | 13.80 | 13.10 | 13.60 | 217,207 | +0.10(+0.74%) |
Jun 21, 2017 | 13.65 | 13.70 | 13.05 | 13.50 | 268,939 | +0.05(+0.37%) |
Jun 20, 2017 | 13.40 | 13.65 | 12.95 | 13.45 | 141,927 | -0.05(-0.37%) |
Jun 19, 2017 | 13.60 | 13.80 | 13.40 | 13.50 | 173,989 | +0.05(+0.37%) |
Jun 16, 2017 | 13.05 | 13.65 | 12.65 | 13.45 | 891,775 | +0.35(+2.67%) |
Jun 15, 2017 | 13.10 | 13.55 | 12.85 | 13.10 | 288,067 | -0.05(-0.38%) |
Jun 14, 2017 | 13.55 | 13.95 | 12.93 | 13.15 | 322,759 | -0.40(-2.95%) |
Jun 13, 2017 | 14.10 | 14.30 | 13.55 | 13.55 | 268,527 | -0.65(-4.58%) |
Jun 12, 2017 | 14.70 | 14.70 | 14.05 | 14.20 | 123,104 | -0.45(-3.07%) |
Jun 09, 2017 | 14.15 | 14.70 | 14.05 | 14.65 | 104,177 | +0.50(+3.53%) |
Jun 08, 2017 | 13.90 | 14.15 | 13.80 | 14.15 | 154,902 | +0.25(+1.80%) |
Jun 07, 2017 | 14.20 | 14.70 | 13.70 | 13.90 | 164,616 | -0.30(-2.11%) |
Jun 06, 2017 | 14.75 | 14.95 | 14.00 | 14.20 | 168,729 | -0.60(-4.05%) |
Jun 05, 2017 | 14.90 | 15.00 | 14.15 | 14.80 | 240,215 | -0.10(-0.67%) |
Jun 02, 2017 | 15.00 | 15.05 | 14.85 | 14.90 | 168,763 | -0.15(-1.00%) |
Jun 01, 2017 | 15.15 | 15.15 | 14.95 | 15.05 | 78,048 | -0.10(-0.66%) |
May 31, 2017 | 15.40 | 15.40 | 14.90 | 15.15 | 157,628 | -0.25(-1.62%) |
May 30, 2017 | 15.45 | 15.65 | 15.15 | 15.40 | 55,510 | -0.10(-0.65%) |
May 26, 2017 | 15.50 | 15.60 | 15.47 | 15.50 | 62,643 | -0.10(-0.64%) |
May 25, 2017 | 15.55 | 15.65 | 15.50 | 15.60 | 47,131 | +0.10(+0.65%) |
May 24, 2017 | 15.65 | 15.75 | 15.50 | 15.50 | 53,050 | -0.10(-0.64%) |
May 23, 2017 | 15.70 | 15.75 | 15.55 | 15.60 | 49,476 | -0.10(-0.64%) |
May 22, 2017 | 15.65 | 15.85 | 15.50 | 15.70 | 68,056 | +0.05(+0.32%) |
May 19, 2017 | 15.75 | 15.75 | 15.65 | 15.65 | 48,952 | +0.00(+0.00%) |
May 18, 2017 | 15.55 | 15.65 | 15.50 | 15.65 | 42,083 | +0.15(+0.97%) |
May 17, 2017 | 15.35 | 15.70 | 15.26 | 15.50 | 62,670 | +0.00(+0.00%) |
May 16, 2017 | 15.80 | 15.85 | 15.47 | 15.50 | 69,643 | -0.30(-1.90%) |
May 15, 2017 | 15.85 | 16.00 | 15.60 | 15.80 | 70,018 | +0.00(+0.00%) |
May 12, 2017 | 15.65 | 15.85 | 15.53 | 15.80 | 64,767 | +0.10(+0.64%) |
May 11, 2017 | 15.25 | 15.75 | 15.25 | 15.70 | 80,613 | +0.25(+1.62%) |
May 10, 2017 | 15.35 | 15.65 | 15.20 | 15.45 | 65,688 | +0.15(+0.98%) |
May 09, 2017 | 15.60 | 15.60 | 15.00 | 15.30 | 97,626 | -0.25(-1.61%) |
May 08, 2017 | 15.60 | 15.70 | 15.40 | 15.55 | 42,088 | -0.05(-0.32%) |
May 05, 2017 | 15.60 | 15.85 | 15.30 | 15.60 | 55,886 | +0.05(+0.32%) |
May 04, 2017 | 15.90 | 16.00 | 15.25 | 15.55 | 75,659 | -0.40(-2.51%) |
May 03, 2017 | 16.00 | 16.25 | 15.45 | 15.95 | 270,630 | +0.15(+0.95%) |
May 02, 2017 | 15.45 | 15.93 | 14.85 | 15.80 | 250,925 | +0.80(+5.33%) |